Ryder System, Inc. (R) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.7%
- 3M
- +36.1%
- YTD
- +35.6%
- 1Y
- +73.9%
- 3Y
- +47.6%
- 5Y
- +29.7%
Loading 10-year price history...
R Historical Performance
R Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +1.1%
- 2003 annual price return
- +50.4%
- 2004 annual price return
- +41.9%
- 2005 annual price return
- -12.2%
- 2006 annual price return
- +25.3%
- 2007 annual price return
- -11.1%
- 2008 annual price return
- -15.5%
- 2009 annual price return
- +1.9%
- 2010 annual price return
- +26.7%
- 2011 annual price return
- +1.1%
- 2012 annual price return
- -8.2%
- 2013 annual price return
- +44.4%
- 2014 annual price return
- +27.8%
- 2015 annual price return
- -38.4%
- 2016 annual price return
- +30.8%
- 2017 annual price return
- +11.7%
- 2018 annual price return
- -44.3%
- 2019 annual price return
- +11.3%
- 2020 annual price return
- +13.7%
- 2021 annual price return
- +34.2%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- +39.3%
- 2024 annual price return
- +39.1%
- 2025 annual price return
- +22.3%
- 2026 annual price return
- +14.1%
R Stock Price Trajectory (1980–2026)
As of June 22, 2026, Ryder System, Inc. (R) trades at $263.37, representing a +73.9% return over the past year. The stock has delivered a +287.2% total return over five years (+29.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $284.25 on June 12, 2026. From this peak, R has corrected -7.3%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GATX (+15.5% 1Y), AL (+15.2% 1Y), and URI (+54.1% 1Y), R has underperformed the peer group average. Compare R vs GATX →
R Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 268.94 | 271.51 | 263.08 | 263.37 | 541K | -1.03% |
| 2026-06-17 | 275.00 | 275.00 | 265.46 | 266.10 | 464K | -3.12% |
| 2026-06-16 | 278.01 | 279.88 | 274.16 | 274.66 | 461K | -0.93% |
| 2026-06-15 | 280.99 | 280.99 | 272.18 | 277.23 | 635K | -1.11% |
| 2026-06-12 | 282.92 | 284.25 | 279.05 | 280.33 | 326K | 0.00% |
| 2026-06-11 | 273.03 | 281.86 | 273.03 | 280.34 | 323K | +3.73% |
| 2026-06-10 | 273.24 | 279.99 | 269.92 | 270.25 | 330K | -2.42% |
| 2026-06-09 | 273.00 | 278.32 | 268.00 | 276.95 | 463K | +2.22% |
| 2026-06-08 | 265.75 | 272.56 | 263.78 | 270.94 | 284K | +2.16% |
| 2026-06-05 | 265.47 | 269.64 | 265.02 | 265.22 | 283K | +0.10% |
| 2026-06-04 | 262.35 | 265.57 | 259.95 | 264.96 | 298K | +1.76% |
| 2026-06-03 | 257.35 | 260.97 | 256.20 | 260.38 | 286K | +0.90% |
| 2026-06-02 | 255.35 | 259.42 | 254.49 | 258.06 | 334K | +1.67% |
| 2026-06-01 | 248.04 | 253.83 | 247.70 | 253.83 | 548K | +1.19% |
| 2026-05-29 | 248.33 | 251.57 | 247.95 | 250.85 | 233K | +0.82% |
| 2026-05-28 | 246.98 | 252.41 | 244.86 | 248.81 | 297K | -0.23% |
| 2026-05-27 | 251.78 | 252.12 | 247.72 | 249.39 | 285K | +0.27% |
| 2026-05-26 | 244.75 | 250.33 | 243.78 | 248.71 | 247K | +1.93% |
| 2026-05-22 | 239.48 | 244.14 | 235.06 | 244.00 | 45K | +2.33% |
| 2026-05-21 | 233.36 | 240.09 | 228.76 | 238.45 | 296K | +1.56% |
| 2026-05-20 | 230.52 | 236.54 | 229.20 | 234.79 | 411K | +2.88% |
| 2026-05-19 | 229.53 | 232.09 | 227.22 | 228.21 | 288K | -1.44% |
| 2026-05-18 | 230.29 | 234.10 | 228.77 | 231.55 | 357K | +0.28% |
| 2026-05-15 | 228.75 | 231.39 | 227.55 | 230.91 | 362K | -0.06% |
| 2026-05-14 | 229.70 | 234.50 | 224.98 | 231.06 | 402K | +1.65% |
| 2026-05-13 | 228.58 | 230.33 | 225.73 | 227.30 | 337K | -0.20% |
| 2026-05-12 | 232.17 | 234.28 | 224.93 | 227.76 | 324K | -2.03% |
| 2026-05-11 | 242.41 | 242.41 | 231.49 | 232.47 | 555K | -2.69% |
| 2026-05-08 | 243.67 | 244.05 | 238.16 | 238.91 | 179K | -1.21% |
| 2026-05-07 | 245.78 | 246.10 | 240.99 | 241.82 | 372K | +0.11% |
| 2026-05-06 | 245.47 | 246.23 | 240.11 | 241.56 | 353K | +0.48% |
| 2026-05-05 | 234.80 | 240.60 | 234.25 | 240.40 | 404K | +3.19% |
| 2026-05-04 | 245.18 | 247.98 | 232.73 | 232.97 | 576K | -6.81% |
| 2026-05-01 | 257.57 | 258.49 | 249.66 | 249.99 | 242K | -1.49% |
| 2026-04-30 | 247.28 | 254.11 | 246.31 | 253.77 | 261K | +3.40% |
| 2026-04-29 | 248.98 | 251.31 | 244.85 | 245.42 | 585K | -0.92% |
| 2026-04-28 | 249.18 | 249.56 | 245.40 | 247.71 | 581K | -0.71% |
| 2026-04-27 | 253.83 | 256.57 | 248.79 | 249.48 | 454K | -1.52% |
| 2026-04-24 | 245.27 | 254.16 | 243.31 | 253.34 | 513K | +4.43% |
| 2026-04-23 | 234.22 | 246.92 | 230.41 | 242.59 | 725K | +6.60% |
| 2026-04-22 | 232.97 | 233.55 | 225.15 | 227.58 | 583K | -1.47% |
| 2026-04-21 | 231.06 | 232.86 | 228.01 | 230.98 | 323K | +0.40% |
| 2026-04-20 | 226.11 | 231.59 | 223.45 | 230.07 | 254K | +1.29% |
| 2026-04-17 | 225.00 | 230.06 | 223.13 | 227.13 | 690K | +2.60% |
| 2026-04-16 | 212.70 | 221.63 | 212.70 | 221.38 | 451K | +4.40% |
| 2026-04-15 | 216.62 | 219.45 | 209.44 | 212.05 | 640K | -3.54% |
| 2026-04-14 | 220.28 | 223.56 | 218.10 | 219.83 | 326K | -0.34% |
| 2026-04-13 | 217.95 | 220.71 | 215.50 | 220.58 | 184K | +0.74% |
| 2026-04-10 | 222.93 | 223.09 | 217.48 | 218.97 | 254K | -1.38% |
| 2026-04-09 | 219.31 | 223.84 | 217.58 | 222.04 | 252K | +0.80% |
Full Stock Analysis
Deep dive into R consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
R — Frequently Asked Questions
Quick answers to the most common questions about buying R stock.
How has R stock performed recently?
R returned +73.9% over the past year, beating its 5-year annualized CAGR of +29.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is R's all-time high price?
Ryder System, Inc. reached $284.25 on 2026-06-12. The 52-week high is $284.25. Current 1-year return of +73.9% places the stock closer to historical peaks.
Where can I download R historical price data?
This page provides R daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.